日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＭＵＴＯＨホールディングス(7999)の株価時系列情報

ＭＵＴＯＨホールディングス(7999)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2024/04/16 2,240 2,240 2,203 2,203 6,400
2024/04/15 2,228 2,290 2,215 2,263 9,200
2024/04/12 2,250 2,250 2,212 2,226 6,200
2024/04/11 2,215 2,232 2,209 2,228 3,600
2024/04/10 2,236 2,285 2,232 2,232 9,600
2024/04/09 2,228 2,228 2,207 2,218 3,200
2024/04/08 2,227 2,237 2,220 2,228 3,200
2024/04/05 2,228 2,234 2,179 2,219 5,200
2024/04/04 2,218 2,261 2,215 2,238 6,600
2024/04/03 2,151 2,218 2,151 2,199 8,700
2024/04/02 2,235 2,240 2,184 2,184 6,900
2024/04/01 2,263 2,287 2,223 2,224 12,300
2024/03/29 2,297 2,297 2,229 2,258 14,600
2024/03/28 2,340 2,347 2,285 2,297 25,900
2024/03/27 2,399 2,441 2,356 2,417 17,700
2024/03/26 2,368 2,393 2,340 2,390 9,900
2024/03/25 2,370 2,387 2,345 2,363 20,400
2024/03/22 2,367 2,367 2,321 2,340 13,100
2024/03/21 2,345 2,367 2,340 2,360 12,800
2024/03/19 2,348 2,390 2,325 2,341 10,200
2024/03/18 2,365 2,397 2,336 2,336 9,000
2024/03/15 2,333 2,365 2,320 2,365 9,300
2024/03/14 2,283 2,336 2,265 2,335 7,900
2024/03/13 2,301 2,304 2,260 2,278 9,300
2024/03/12 2,275 2,299 2,258 2,299 3,200
2024/03/11 2,256 2,297 2,231 2,275 9,800
2024/03/08 2,211 2,292 2,211 2,260 8,500
2024/03/07 2,253 2,290 2,219 2,245 16,500
2024/03/06 2,202 2,297 2,200 2,274 35,500
2024/03/05 2,205 2,250 2,200 2,249 7,400
2024/03/04 2,285 2,285 2,228 2,228 10,600
2024/03/01 2,305 2,307 2,285 2,286 7,500
2024/02/29 2,294 2,333 2,268 2,301 6,400
2024/02/28 2,245 2,290 2,244 2,276 8,700
2024/02/27 2,251 2,280 2,240 2,244 11,100
2024/02/26 2,255 2,278 2,227 2,247 14,300
2024/02/22 2,241 2,251 2,219 2,228 4,900
2024/02/21 2,296 2,298 2,238 2,238 4,700
2024/02/20 2,351 2,379 2,296 2,296 5,400
2024/02/19 2,281 2,342 2,281 2,342 10,400
2024/02/16 2,193 2,295 2,190 2,288 14,600
2024/02/15 2,199 2,230 2,133 2,202 20,100
2024/02/14 2,148 2,159 2,131 2,131 11,900
2024/02/13 2,133 2,148 2,121 2,148 6,400
2024/02/09 2,109 2,136 2,108 2,108 6,700
2024/02/08 2,083 2,113 2,062 2,108 6,300
2024/02/07 2,076 2,095 2,070 2,083 7,000
2024/02/06 2,043 2,093 2,030 2,081 14,200
2024/02/05 2,006 2,050 2,006 2,047 15,000
2024/02/02 2,141 2,141 1,980 2,001 80,400
2024/02/01 2,150 2,154 2,139 2,142 6,600
2024/01/31 2,150 2,157 2,150 2,156 5,500
2024/01/30 2,196 2,196 2,150 2,150 34,400
2024/01/29 2,175 2,193 2,164 2,193 8,800
2024/01/26 2,175 2,199 2,165 2,181 6,200
2024/01/25 2,141 2,191 2,140 2,174 13,000
2024/01/24 2,119 2,136 2,085 2,133 8,500
2024/01/23 2,135 2,155 2,119 2,124 9,200
2024/01/22 2,100 2,155 2,100 2,135 18,300
2024/01/19 2,057 2,093 2,057 2,093 14,500
2024/01/18 2,042 2,072 2,042 2,056 6,200
2024/01/17 2,050 2,069 2,037 2,040 11,800
2024/01/16 2,041 2,070 2,020 2,030 12,500
2024/01/15 2,042 2,064 2,040 2,041 7,600
2024/01/12 2,083 2,083 2,034 2,040 9,600
2024/01/11 2,069 2,089 2,052 2,078 10,700
2024/01/10 2,061 2,080 2,051 2,069 6,000
2024/01/09 2,020 2,076 2,020 2,070 9,200
2024/01/05 1,998 2,010 1,990 2,008 3,900
2024/01/04 1,974 1,991 1,970 1,991 7,200
2023/12/29 1,983 1,992 1,970 1,974 4,500
2023/12/28 1,957 1,984 1,954 1,977 6,500
2023/12/27 1,955 1,964 1,935 1,957 3,000
2023/12/26 1,949 1,960 1,915 1,958 12,400
2023/12/25 1,933 1,933 1,910 1,924 6,100
2023/12/22 1,918 1,930 1,900 1,930 6,700
2023/12/21 1,919 1,929 1,903 1,911 6,200
2023/12/20 1,921 1,928 1,910 1,916 10,000
2023/12/19 1,891 1,912 1,890 1,910 7,000
2023/12/18 1,903 1,910 1,889 1,891 9,400
2023/12/15 1,893 1,910 1,893 1,904 2,000
2023/12/14 1,916 1,916 1,891 1,899 7,500
2023/12/13 1,920 1,926 1,915 1,918 1,300
2023/12/12 1,949 1,949 1,908 1,920 10,300
2023/12/11 1,907 1,918 1,907 1,909 2,800
2023/12/08 1,926 1,929 1,907 1,907 3,800
2023/12/07 1,943 1,946 1,926 1,926 1,900
2023/12/06 1,919 1,940 1,919 1,935 2,800
2023/12/05 1,924 1,924 1,909 1,920 10,000
2023/12/04 1,938 1,938 1,912 1,925 2,900
2023/12/01 1,940 1,940 1,924 1,924 3,600
2023/11/30 1,929 1,930 1,916 1,930 1,200
2023/11/29 1,931 1,931 1,921 1,929 2,100
2023/11/28 1,911 1,920 1,909 1,919 2,200
2023/11/27 1,923 1,933 1,912 1,912 3,700
2023/11/24 1,940 1,940 1,909 1,923 9,500
2023/11/22 1,930 1,940 1,917 1,940 6,700
2023/11/21 1,908 1,923 1,899 1,917 10,800
2023/11/20 1,935 1,937 1,902 1,902 5,300
2023/11/17 1,897 1,919 1,897 1,919 4,300
2023/11/16 1,909 1,920 1,888 1,896 8,800
2023/11/15 1,905 1,961 1,875 1,912 37,400
2023/11/14 2,026 2,044 2,002 2,043 7,200
2023/11/13 2,016 2,046 2,000 2,006 6,900
2023/11/10 1,979 2,040 1,979 2,016 8,200
2023/11/09 1,971 2,001 1,971 1,995 6,600
2023/11/08 2,001 2,003 1,961 1,980 11,700
2023/11/07 1,988 2,005 1,984 2,001 4,600
2023/11/06 1,985 2,012 1,985 2,000 6,000
2023/11/02 2,000 2,016 1,983 1,985 7,200
2023/11/01 1,980 2,001 1,970 1,997 4,800
2023/10/31 1,948 1,983 1,948 1,970 11,200
2023/10/30 1,996 1,996 1,927 1,927 33,600
2023/10/27 1,961 2,006 1,960 2,006 8,600
2023/10/26 1,965 1,984 1,958 1,958 6,400
2023/10/25 2,007 2,007 1,968 1,968 8,300
2023/10/24 1,925 1,984 1,907 1,984 11,100
2023/10/23 1,968 1,992 1,923 1,923 6,800
2023/10/20 1,979 1,979 1,921 1,957 8,400
2023/10/19 1,965 1,992 1,965 1,972 2,700
2023/10/18 1,941 2,016 1,941 2,012 8,600
2023/10/17 1,922 1,964 1,922 1,954 5,400
2023/10/16 1,960 1,965 1,915 1,922 10,200
2023/10/13 1,980 1,992 1,970 1,970 5,600
2023/10/12 2,000 2,000 1,981 1,987 4,400
2023/10/11 2,042 2,042 1,980 2,000 12,500
2023/10/10 1,988 2,019 1,988 2,011 5,800
2023/10/06 1,935 1,989 1,935 1,967 4,500
2023/10/05 1,909 1,972 1,908 1,948 9,600
2023/10/04 1,936 1,961 1,920 1,939 12,500
2023/10/03 2,025 2,025 1,967 1,976 13,500
2023/10/02 2,049 2,099 2,024 2,025 9,100
2023/09/29 2,099 2,139 2,049 2,056 21,400
2023/09/28 2,026 2,067 2,015 2,061 14,600
2023/09/27 2,015 2,026 2,007 2,019 5,200
2023/09/26 2,026 2,027 2,018 2,021 5,800
2023/09/25 2,018 2,025 2,008 2,018 4,700
2023/09/22 1,978 2,013 1,970 1,990 10,100
2023/09/21 2,020 2,020 1,981 1,989 11,400
2023/09/20 2,015 2,027 2,006 2,026 5,000
2023/09/19 2,010 2,020 2,007 2,020 4,700
2023/09/15 2,030 2,040 2,007 2,010 8,000
2023/09/14 2,028 2,038 2,024 2,024 5,600
2023/09/13 2,011 2,035 2,010 2,024 8,000
2023/09/12 2,012 2,032 2,012 2,018 1,600
2023/09/11 2,054 2,054 2,002 2,010 9,200
2023/09/08 2,003 2,044 2,003 2,040 10,100
2023/09/07 1,977 2,009 1,976 2,002 11,800
2023/09/06 1,963 1,997 1,960 1,991 8,500
2023/09/05 1,974 1,975 1,957 1,963 6,000
2023/09/04 1,984 1,984 1,969 1,974 3,700
2023/09/01 1,990 1,992 1,975 1,985 3,100
2023/08/31 1,981 1,991 1,973 1,991 6,300
2023/08/30 1,989 1,989 1,968 1,968 5,100
2023/08/29 2,005 2,010 1,992 1,992 8,300
2023/08/28 1,986 2,005 1,964 2,000 39,700
2023/08/25 1,947 1,985 1,933 1,964 9,200
2023/08/24 2,013 2,015 1,945 1,950 9,300
2023/08/23 1,957 1,998 1,950 1,989 5,800
2023/08/22 1,918 1,959 1,910 1,957 6,500
2023/08/21 1,956 1,968 1,926 1,926 9,800
2023/08/18 1,958 1,979 1,922 1,949 10,500
2023/08/17 1,977 1,980 1,926 1,949 13,400
2023/08/16 1,998 2,011 1,969 2,000 21,200
2023/08/15 2,048 2,048 1,946 2,030 84,000
2023/08/14 1,850 1,874 1,823 1,824 24,100
2023/08/10 1,776 1,797 1,776 1,793 3,300
2023/08/09 1,784 1,797 1,773 1,776 3,500
2023/08/08 1,789 1,800 1,784 1,784 3,400
2023/08/07 1,756 1,793 1,756 1,789 3,700
2023/08/04 1,762 1,772 1,750 1,753 4,400
2023/08/03 1,770 1,770 1,752 1,752 6,500
2023/08/02 1,801 1,804 1,772 1,773 4,700
2023/08/01 1,793 1,809 1,793 1,802 5,600
2023/07/31 1,785 1,800 1,784 1,793 7,200
2023/07/28 1,785 1,789 1,762 1,775 29,600
2023/07/27 1,788 1,788 1,781 1,787 2,900
2023/07/26 1,788 1,790 1,780 1,787 6,300
2023/07/25 1,787 1,790 1,782 1,790 5,700
2023/07/24 1,789 1,789 1,772 1,787 2,600
2023/07/21 1,780 1,790 1,778 1,778 3,600
2023/07/20 1,788 1,790 1,768 1,785 5,300
2023/07/19 1,777 1,785 1,769 1,785 10,200
2023/07/18 1,752 1,768 1,752 1,761 2,800
2023/07/14 1,750 1,752 1,738 1,752 5,100
2023/07/13 1,751 1,761 1,744 1,758 6,000
2023/07/12 1,780 1,780 1,751 1,751 6,700
2023/07/11 1,790 1,790 1,762 1,765 4,500
2023/07/10 1,778 1,786 1,760 1,777 6,900
2023/07/07 1,757 1,778 1,756 1,758 3,700
2023/07/06 1,778 1,780 1,758 1,758 5,200
2023/07/05 1,790 1,790 1,765 1,777 8,000
2023/07/04 1,793 1,794 1,772 1,776 6,900
2023/07/03 1,760 1,797 1,760 1,789 7,600
2023/06/30 1,757 1,764 1,741 1,741 4,800
2023/06/29 1,745 1,753 1,745 1,747 1,700
2023/06/28 1,725 1,740 1,721 1,740 3,000
2023/06/27 1,719 1,719 1,706 1,711 2,200
2023/06/26 1,734 1,734 1,703 1,715 5,800
2023/06/23 1,732 1,736 1,715 1,723 4,700

このページの先頭へ